DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $1.19 | $1.43 | $0.4759 | $1.19 | $167,813 | $32,563,054 |
| 2020-06-02 | $1.22 | $1.51 | $0.5060 | $0.9514 | $126,797 | $25,984,245 |
| 2020-06-03 | $0.9514 | $1.43 | $0.4751 | $1.23 | $162,073 | $33,707,001 |
| 2020-06-04 | $1.19 | $1.46 | $0.4890 | $0.8385 | $148,669 | $22,931,450 |
| 2020-06-05 | $0.8385 | $1.46 | $0.4890 | $1.33 | $226,973 | $36,534,017 |
| 2020-06-06 | $1.33 | $1.44 | $0.4803 | $0.8974 | $123,413 | $24,578,571 |
| 2020-06-07 | $0.8974 | $1.45 | $0.4736 | $1.18 | $201,808 | $32,305,567 |
| 2020-06-08 | $1.29 | $1.45 | $0.4853 | $1.20 | $198,750 | $32,900,133 |
| 2020-06-09 | $1.17 | $1.45 | $0.4834 | $1.04 | $145,791 | $28,540,085 |
| 2020-06-10 | $1.11 | $1.48 | $0.4874 | $1.04 | $119,537 | $28,627,012 |
| 2020-06-11 | $1.04 | $1.47 | $0.4896 | $0.9319 | $121,879 | $25,613,517 |
| 2020-06-12 | $0.8942 | $1.42 | $0.4687 | $1.19 | $194,724 | $32,781,842 |
| 2020-06-13 | $1.17 | $1.41 | $0.4707 | $1.28 | $192,294 | $35,160,764 |
| 2020-06-14 | $1.34 | $1.41 | $0.3303 | $1.04 | $191,651 | $28,665,767 |
| 2020-06-15 | $1.04 | $1.40 | $0.3922 | $0.4816 | $50,558.08 | $13,275,321 |
| 2020-06-16 | $0.4748 | $1.42 | $0.4100 | $0.9685 | $178,713 | $26,714,235 |
| 2020-06-17 | $0.9594 | $1.41 | $0.07604 | $1.05 | $150,911 | $28,853,385 |
| 2020-06-18 | $1.05 | $1.41 | $0.4093 | $1.40 | $260,082 | $38,650,754 |
| 2020-06-19 | $1.40 | $1.40 | $0.2463 | $0.7452 | $93,740.83 | $20,598,955 |
| 2020-06-20 | $0.7452 | $1.25 | $0.3962 | $0.5493 | $106,851 | $15,193,403 |
| 2020-06-21 | $0.5763 | $1.40 | $0.3356 | $0.5390 | $84,120.53 | $14,919,388 |
| 2020-06-22 | $0.5252 | $1.44 | $0.4079 | $1.36 | $210,824 | $37,540,799 |
| 2020-06-23 | $1.35 | $1.44 | $0.1163 | $0.9577 | $124,533 | $26,545,280 |
| 2020-06-24 | $0.9901 | $1.44 | $0.4209 | $1.20 | $214,008 | $33,337,117 |
| 2020-06-25 | $1.19 | $1.39 | $0.4033 | $1.24 | $210,140 | $34,349,960 |
| 2020-06-26 | $1.21 | $1.38 | $0.3965 | $1.15 | $164,334 | $31,809,811 |
| 2020-06-27 | $1.17 | $1.37 | $0.3896 | $1.28 | $207,932 | $35,573,241 |
| 2020-06-28 | $1.28 | $1.36 | $0.1752 | $0.6435 | $108,683 | $17,898,979 |
| 2020-06-29 | $0.6435 | $1.37 | $0.3957 | $0.6989 | $82,998.61 | $19,452,977 |
| 2020-06-30 | $0.6773 | $1.37 | $0.3968 | $1.32 | $213,323 | $36,873,971 |